KissMeData/267080/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121054	57	100.00	KONEX	신저가		N	N	N	N		N	2865	-500	4	-14.86	6460575	2255	211.94	2865	2865	2865	3865	2865	3365	2865.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	59	500	500	2010	5	1	11871408	340	7.54	1.24	12	0.02	380.00	2314.00	6420	20240117	-55.37	2865	20240123	0.00	6420	-55.37	20240117	2865	0.00	20240123	6420	-55.37	20240117	2865	0.00	20240123	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
3	20240123	111050	57	100.00	KONEX	신저가		N	N	N	N		N	2865	-500	4	-14.86	6317325	2205	207.24	2865	2865	2865	3865	2865	3365	2865.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	59	500	500	2010	5	1	11871408	340	7.54	1.24	12	0.02	380.00	2314.00	6420	20240117	-55.37	2865	20240123	0.00	6420	-55.37	20240117	2865	0.00	20240123	6420	-55.37	20240117	2865	0.00	20240123	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
4	20240123	101051	57	100.00	KONEX	신저가		N	N	N	N		N	2865	-500	4	-14.86	2790510	974	91.54	2865	2865	2865	3865	2865	3365	2865.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	59	500	500	2010	5	1	11871408	340	7.54	1.24	12	0.01	380.00	2314.00	6420	20240117	-55.37	2865	20240123	0.00	6420	-55.37	20240117	2865	0.00	20240123	6420	-55.37	20240117	2865	0.00	20240123	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
5	20240123	091051	57	100.00	KONEX	신저가		N	N	N	N		N	2865	-500	4	-14.86	2607150	910	85.53	2865	2865	2865	3865	2865	3365	2865.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	59	500	500	2010	5	1	11871408	340	7.54	1.24	12	0.01	380.00	2314.00	6420	20240117	-55.37	2865	20240123	0.00	6420	-55.37	20240117	2865	0.00	20240123	6420	-55.37	20240117	2865	0.00	20240123	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
6	20240119	161044	57	100.00	KONEX	신저가		N	N	N	N		N	3955	-695	4	-14.95	609070	154	46.11	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	59	690	500	2790	5	1	11871408	470	0.00	0.00	12	0.00	0.00	0.00	6420	20240117	-38.40	3955	20240119	0.00	6420	-38.40	20240117	3955	0.00	20240119	6420	-38.40	20240117	3955	0.00	20240119	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
7	20240119	151047	57	100.00	KONEX	신저가		N	N	N	N		N	3955	-695	4	-14.95	609070	154	46.11	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	59	690	500	2790	5	1	11871408	470	0.00	0.00	12	0.00	0.00	0.00	6420	20240117	-38.40	3955	20240119	0.00	6420	-38.40	20240117	3955	0.00	20240119	6420	-38.40	20240117	3955	0.00	20240119	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
8	20240119	141044	57	100.00	KONEX	신저가		N	N	N	N		N	3955	-695	4	-14.95	609070	154	46.11	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	59	690	500	2790	5	1	11871408	470	0.00	0.00	12	0.00	0.00	0.00	6420	20240117	-38.40	3955	20240119	0.00	6420	-38.40	20240117	3955	0.00	20240119	6420	-38.40	20240117	3955	0.00	20240119	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
9	20240119	131045	57	100.00	KONEX	신저가		N	N	N	N		N	3955	-695	4	-14.95	609070	154	46.11	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	59	690	500	2790	5	1	11871408	470	0.00	0.00	12	0.00	0.00	0.00	6420	20240117	-38.40	3955	20240119	0.00	6420	-38.40	20240117	3955	0.00	20240119	6420	-38.40	20240117	3955	0.00	20240119	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
10	20240119	121050	57	100.00	KONEX	신저가		N	N	N	N		N	3955	-695	4	-14.95	609070	154	46.11	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	59	690	500	2790	5	1	11871408	470	0.00	0.00	12	0.00	0.00	0.00	6420	20240117	-38.40	3955	20240119	0.00	6420	-38.40	20240117	3955	0.00	20240119	6420	-38.40	20240117	3955	0.00	20240119	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
11	20240119	111048	57	100.00	KONEX	신저가		N	N	N	N		N	3955	-695	4	-14.95	371770	94	28.14	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	59	690	500	2790	5	1	11871408	470	0.00	0.00	12	0.00	0.00	0.00	6420	20240117	-38.40	3955	20240119	0.00	6420	-38.40	20240117	3955	0.00	20240119	6420	-38.40	20240117	3955	0.00	20240119	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
12	20240119	101052	57	100.00	KONEX	신저가		N	N	N	N		N	3955	-695	4	-14.95	371770	94	28.14	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	59	690	500	2790	5	1	11871408	470	0.00	0.00	12	0.00	0.00	0.00	6420	20240117	-38.40	3955	20240119	0.00	6420	-38.40	20240117	3955	0.00	20240119	6420	-38.40	20240117	3955	0.00	20240119	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
13	20240119	091045	57	100.00	KONEX	신저가		N	N	N	N		N	3955	-695	4	-14.95	31640	8	2.40	3955	3955	3955	5340	3955	4650	3955.00	0.00	0	0	4650	4650	4650	4650	4650	4650	4650	59	690	500	2790	5	1	11871408	470	0.00	0.00	12	0.00	0.00	0.00	6420	20240117	-38.40	3955	20240119	0.00	6420	-38.40	20240117	3955	0.00	20240119	6420	-38.40	20240117	3955	0.00	20240119	0.00	N	267080	500	59 억		0	N	N	0	N	00	N